Canada markets close in 53 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.30+1.71 (+3.25%)
As of 3:07PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210716C000250002021-05-03 10:08AM EDT25.0035.9328.9529.800.00-55182.03%
SNAP210716C000300002021-05-04 3:09PM EDT30.0024.3623.4024.850.00-17093.41%
SNAP210716C000310002021-05-04 3:09PM EDT31.0023.3723.0024.500.00-12384.96%
SNAP210716C000320002021-04-26 3:44PM EDT32.0028.1522.2522.700.00-122366.70%
SNAP210716C000330002021-02-22 11:00AM EDT33.0034.5419.2520.650.00-290.00%
SNAP210716C000340002021-05-04 2:33PM EDT34.0020.0920.1520.850.00-13561.52%
SNAP210716C000350002021-05-06 12:30PM EDT35.0019.7519.4520.45+2.35+13.51%19076.17%
SNAP210716C000360002021-04-28 10:02AM EDT36.0023.7818.4518.750.00-32559.86%
SNAP210716C000370002021-04-29 1:09PM EDT37.0024.6017.5018.000.00-92962.21%
SNAP210716C000380002021-04-22 10:53AM EDT38.0021.3416.6516.950.00-13560.30%
SNAP210716C000390002021-05-06 9:47AM EDT39.0014.7015.7016.150.00-248260.35%
SNAP210716C000400002021-05-07 10:52AM EDT40.0015.4514.7515.10+2.15+16.17%330956.79%
SNAP210716C000410002021-05-05 2:32PM EDT41.0014.6013.9014.300.00-3111057.37%
SNAP210716C000420002021-05-05 2:26PM EDT42.0013.7513.0513.400.00-2718856.40%
SNAP210716C000430002021-04-22 11:28AM EDT43.0016.8012.1512.600.00-620255.57%
SNAP210716C000440002021-05-05 2:32PM EDT44.0010.4011.4011.750.00-230355.27%
SNAP210716C000450002021-05-06 3:46PM EDT45.009.3210.7010.950.00-5331355.37%
SNAP210716C000460002021-05-05 3:22PM EDT46.0010.129.8010.05+1.72+20.48%127852.83%
SNAP210716C000470002021-05-06 1:40PM EDT47.008.009.009.250.00-541351.56%
SNAP210716C000480002021-05-07 1:53PM EDT48.009.038.458.60+2.18+31.82%81,15152.64%
SNAP210716C000500002021-05-07 2:24PM EDT50.007.357.157.30+1.22+19.90%771,48452.12%
SNAP210716C000550002021-05-07 2:45PM EDT55.004.354.404.55+0.51+13.28%2,3446,07050.20%
SNAP210716C000600002021-05-07 2:41PM EDT60.002.612.542.61+0.36+16.00%3126,45249.32%
SNAP210716C000650002021-05-07 2:48PM EDT65.001.421.411.48+0.15+11.81%2005,32349.37%
SNAP210716C000700002021-05-07 2:41PM EDT70.000.780.740.81+0.10+14.71%9558,29149.49%
SNAP210716C000750002021-05-07 2:41PM EDT75.000.440.410.45+0.04+10.00%615,09850.15%
SNAP210716C000800002021-05-07 1:19PM EDT80.000.260.210.27+0.03+13.04%1062,22150.39%
SNAP210716C000850002021-05-06 3:55PM EDT85.000.150.110.160.00-791,94751.17%
SNAP210716C000900002021-05-06 10:35AM EDT90.000.030.040.13-0.05-62.50%171152.73%
SNAP210716C000950002021-05-06 1:36PM EDT95.000.060.020.09+0.01+20.00%161554.10%
SNAP210716C001000002021-05-05 3:25PM EDT100.000.050.010.090.00-1730757.62%
SNAP210716C001050002021-05-06 3:34PM EDT105.000.030.010.060.00-1065058.98%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210716P000250002021-05-06 2:04PM EDT25.000.050.030.110.00-420681.25%
SNAP210716P000300002021-05-05 3:23PM EDT30.000.130.060.160.00-152668.16%
SNAP210716P000310002021-05-04 2:22PM EDT31.000.250.080.170.00-33766.21%
SNAP210716P000320002021-04-22 3:59PM EDT32.000.250.140.190.00-42466.02%
SNAP210716P000330002021-03-30 11:21AM EDT33.000.990.050.170.00-31458.40%
SNAP210716P000340002021-04-26 11:52AM EDT34.000.160.200.250.00-114762.99%
SNAP210716P000350002021-05-07 12:50PM EDT35.000.240.240.30-0.15-38.46%71,36361.91%
SNAP210716P000360002021-05-04 12:44PM EDT36.000.480.290.320.00-46260.16%
SNAP210716P000370002021-05-04 10:03AM EDT37.000.450.350.390.00-28959.38%
SNAP210716P000380002021-05-06 2:35PM EDT38.000.680.420.450.00-1748058.20%
SNAP210716P000390002021-05-07 11:22AM EDT39.000.480.500.52-0.26-35.14%127657.13%
SNAP210716P000400002021-05-06 3:31PM EDT40.000.550.590.61-0.36-39.56%42,30556.15%
SNAP210716P000410002021-05-06 2:00PM EDT41.000.770.690.71-0.24-23.76%121655.13%
SNAP210716P000420002021-05-06 12:12PM EDT42.001.300.810.850.00-1241754.42%
SNAP210716P000430002021-05-06 3:08PM EDT43.001.530.951.020.00-135253.86%
SNAP210716P000440002021-05-07 12:56PM EDT44.001.031.111.19-0.09-8.04%23723953.13%
SNAP210716P000450002021-05-07 12:42PM EDT45.001.331.311.38-0.71-34.80%2,3203,99152.54%
SNAP210716P000460002021-05-06 2:46PM EDT46.002.281.511.600.00-853,12151.81%
SNAP210716P000470002021-05-07 2:44PM EDT47.001.821.761.86-0.72-28.35%323,83351.37%
SNAP210716P000480002021-05-07 2:44PM EDT48.002.092.032.16-0.77-26.92%144,03150.95%
SNAP210716P000500002021-05-07 1:51PM EDT50.002.652.722.81-1.00-27.40%742,69150.24%
SNAP210716P000550002021-05-07 2:05PM EDT55.004.904.955.05-1.30-20.97%1,4432,42748.90%
SNAP210716P000600002021-05-07 2:26PM EDT60.007.958.058.15-1.74-17.96%3034,67947.56%
SNAP210716P000650002021-05-07 9:30AM EDT65.0012.4011.9012.20-1.70-12.06%397449.66%
SNAP210716P000700002021-05-04 1:35PM EDT70.0017.0516.1516.550.00-191,26750.24%
SNAP210716P000750002021-05-04 1:28PM EDT75.0021.7020.7521.750.00-215352.64%
SNAP210716P000800002021-05-03 12:20PM EDT80.0021.2525.6526.050.00-38354.35%
SNAP210716P000850002021-05-04 11:42AM EDT85.0031.3630.4530.950.00-14656.93%
SNAP210716P000900002021-04-07 12:58PM EDT90.0031.3535.4035.900.00-11960.16%
SNAP210716P000950002021-04-27 2:04PM EDT95.0034.2040.0540.950.00-17467.68%
SNAP210716P001000002021-04-26 12:13PM EDT100.0040.2045.2046.000.00-26174.80%
SNAP210716P001050002021-04-28 1:51PM EDT105.0045.0849.9551.100.00-26683.50%